Mail

FOX - Fox Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	30.64	31.36	30.53	31.18	31.18	939,000
06 Jun 2023	30.04	30.55	29.85	30.45	30.45	1,437,600
05 Jun 2023	29.82	30.11	29.75	30.08	30.08	771,300
02 Jun 2023	29.38	29.91	29.36	29.84	29.84	1,739,600
01 Jun 2023	29.27	29.52	28.98	29.20	29.20	1,137,500
31 May 2023	29.20	29.35	28.89	29.21	29.21	6,428,400
30 May 2023	29.22	29.51	29.13	29.29	29.29	1,527,100
26 May 2023	28.97	29.42	28.97	29.25	29.25	1,988,100
25 May 2023	28.68	29.08	28.45	28.92	28.92	4,625,500
24 May 2023	28.99	29.07	28.60	28.65	28.65	579,700
23 May 2023	28.91	29.38	28.91	28.98	28.98	1,068,100
22 May 2023	29.07	29.25	28.79	28.96	28.96	859,100
19 May 2023	28.77	29.02	28.69	28.92	28.92	1,216,500
18 May 2023	28.84	29.07	28.35	28.70	28.70	973,800
17 May 2023	28.45	28.96	28.20	28.93	28.93	1,030,400
16 May 2023	28.65	28.68	28.17	28.21	28.21	1,329,900
15 May 2023	28.23	28.63	28.04	28.62	28.62	1,093,000
12 May 2023	28.05	28.32	27.82	28.27	28.27	1,131,100
11 May 2023	28.43	28.54	27.79	28.16	28.16	1,227,500
10 May 2023	29.51	29.55	28.14	28.64	28.64	1,505,200
09 May 2023	29.80	30.45	29.05	29.12	29.12	1,377,800
08 May 2023	29.48	29.69	29.26	29.56	29.56	916,400
05 May 2023	28.86	29.49	28.82	29.39	29.39	764,800
04 May 2023	29.32	29.45	28.53	28.63	28.63	1,449,400
03 May 2023	30.45	30.69	29.95	29.97	29.97	783,900
02 May 2023	30.44	30.45	29.83	30.33	30.33	678,900
01 May 2023	30.44	30.91	30.40	30.62	30.62	957,300
28 Apr 2023	30.00	30.75	30.00	30.54	30.54	1,243,700
27 Apr 2023	29.83	30.19	29.28	30.15	30.15	1,044,200
26 Apr 2023	29.66	30.13	29.63	29.73	29.73	1,260,500
25 Apr 2023	29.73	30.15	29.49	29.72	29.72	1,304,700
24 Apr 2023	30.87	31.02	29.27	29.91	29.91	3,620,200
21 Apr 2023	30.82	30.86	30.26	30.82	30.82	1,048,700
20 Apr 2023	30.88	31.18	30.74	30.89	30.89	716,200
19 Apr 2023	30.75	31.18	30.07	31.06	31.06	1,181,800
18 Apr 2023	31.20	31.37	30.92	31.20	31.20	1,725,500
17 Apr 2023	30.84	31.27	30.71	31.22	31.22	889,100
14 Apr 2023	31.06	31.22	30.47	30.75	30.75	877,000
13 Apr 2023	31.17	31.33	31.05	31.17	31.17	651,600
12 Apr 2023	31.68	31.79	30.94	31.01	31.01	615,200
11 Apr 2023	31.13	31.69	31.13	31.47	31.47	826,900
10 Apr 2023	30.68	31.23	30.68	31.19	31.19	559,700
06 Apr 2023	30.76	30.93	30.55	30.74	30.74	755,600
05 Apr 2023	30.91	31.13	30.73	31.02	31.02	664,600
04 Apr 2023	31.47	31.63	30.89	31.16	31.16	718,000
03 Apr 2023	31.30	31.57	31.20	31.37	31.37	940,800
31 Mar 2023	31.05	31.33	30.97	31.31	31.31	1,149,400
30 Mar 2023	30.69	31.09	30.68	30.89	30.89	787,800
29 Mar 2023	30.48	30.59	30.27	30.52	30.52	990,400
28 Mar 2023	30.13	30.65	30.07	30.13	30.13	903,400
27 Mar 2023	30.44	31.29	30.44	30.98	30.98	787,700
24 Mar 2023	30.65	30.65	29.58	30.38	30.38	852,000
23 Mar 2023	30.65	31.44	30.65	30.91	30.91	671,800
22 Mar 2023	30.95	31.27	30.56	30.57	30.57	831,700
21 Mar 2023	30.96	31.31	30.73	31.03	31.03	1,044,400
20 Mar 2023	30.10	30.92	30.01	30.70	30.70	882,900
17 Mar 2023	30.20	30.36	29.98	30.10	30.10	2,422,500
16 Mar 2023	29.73	30.33	29.60	30.22	30.22	874,600
15 Mar 2023	29.72	30.10	29.58	29.83	29.83	1,408,500
14 Mar 2023	30.14	30.52	29.87	30.19	30.19	1,444,900
13 Mar 2023	30.12	30.38	29.64	29.73	29.73	1,949,600
10 Mar 2023	30.46	30.70	30.16	30.51	30.51	1,047,800
09 Mar 2023	31.87	32.03	30.61	30.63	30.63	828,200
08 Mar 2023	32.00	32.24	31.64	31.84	31.84	1,761,200
07 Mar 2023	32.12	32.38	31.91	31.97	31.97	1,000,300
06 Mar 2023	32.39	32.69	31.95	32.07	32.07	1,749,300
03 Mar 2023	32.43	32.54	32.08	32.20	32.20	991,900
02 Mar 2023	31.99	32.36	31.92	32.30	32.30	1,428,700
01 Mar 2023	32.12	32.21	31.86	32.04	32.04	1,440,600
28 Feb 2023	32.59	32.82	32.09	32.25	32.25	1,241,100
28 Feb 2023	0.25 Dividend
27 Feb 2023	33.24	33.27	32.81	32.85	32.60	1,069,500
24 Feb 2023	33.05	33.36	32.94	33.06	32.81	815,800
23 Feb 2023	33.63	33.93	33.17	33.57	33.31	2,852,200
22 Feb 2023	33.40	33.85	33.34	33.68	33.42	964,700
21 Feb 2023	33.83	34.26	33.34	33.36	33.11	1,662,500
17 Feb 2023	33.99	34.38	33.72	34.22	33.96	1,623,400
16 Feb 2023	33.93	34.42	33.85	33.99	33.73	1,065,900
15 Feb 2023	33.11	34.37	33.03	34.36	34.10	1,071,400
14 Feb 2023	32.89	33.36	32.76	33.13	32.88	639,300
13 Feb 2023	33.18	33.48	32.88	33.08	32.83	812,700
10 Feb 2023	33.14	33.45	32.94	33.20	32.95	983,700
09 Feb 2023	33.55	33.94	33.08	33.21	32.96	1,670,200
08 Feb 2023	33.17	34.31	32.89	33.21	32.96	2,001,000
07 Feb 2023	31.65	31.88	31.20	31.80	31.56	1,589,500
06 Feb 2023	32.12	32.12	31.56	31.81	31.57	606,300
03 Feb 2023	32.41	32.67	32.23	32.30	32.05	1,819,100
02 Feb 2023	32.01	32.94	31.98	32.71	32.46	709,000
01 Feb 2023	31.44	32.17	31.23	32.01	31.77	827,500
31 Jan 2023	31.54	31.70	31.28	31.70	31.46	590,500
30 Jan 2023	31.37	31.62	31.25	31.41	31.17	1,144,100
27 Jan 2023	31.58	31.80	31.45	31.62	31.38	470,400
26 Jan 2023	31.41	31.79	31.30	31.72	31.48	622,800
25 Jan 2023	30.82	31.77	30.51	31.33	31.09	1,154,600
24 Jan 2023	30.54	30.77	30.41	30.63	30.40	699,100
23 Jan 2023	29.74	30.76	29.68	30.69	30.46	774,700
20 Jan 2023	29.53	29.71	29.27	29.71	29.48	1,336,900
19 Jan 2023	29.33	29.47	28.95	29.41	29.19	998,900
18 Jan 2023	29.90	30.15	29.50	29.52	29.30	574,200
17 Jan 2023	30.39	30.49	29.81	29.88	29.65	2,225,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...